Vanguard Energy Index Fund (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.87
-0.26 (-0.40%)
At close: Dec 5, 2025
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.40% |
| Dec 4, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.43% |
| Dec 3, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 2.06% |
| Dec 2, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -1.21% |
| Dec 1, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.86% |
| Nov 28, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 1.37% |
| Nov 26, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.72% |
| Nov 25, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.49% |
| Nov 24, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.11% |
| Nov 21, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.59% |
| Nov 20, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -1.28% |
| Nov 19, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -1.16% |
| Nov 18, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.85% |
| Nov 17, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.78% |
| Nov 14, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.62% |
| Nov 13, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.14% |
| Nov 12, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -1.46% |
| Nov 11, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 1.27% |
| Nov 10, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.98% |
| Nov 7, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 1.53% |
| Nov 6, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.80% |
| Nov 5, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.08% |
| Nov 4, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -1.14% |
| Nov 3, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.05% |
| Oct 31, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.58% |
| Oct 30, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.58% |
| Oct 29, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.76% |
| Oct 28, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -1.01% |
| Oct 27, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.21% |
| Oct 24, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.91% |
| Oct 23, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 1.63% |
| Oct 22, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.16% |
| Oct 21, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.34% |
| Oct 20, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.09% |
| Oct 17, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.63% |
| Oct 16, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -1.28% |
| Oct 15, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.05% |
| Oct 14, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.16% |
| Oct 13, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 1.65% |
| Oct 10, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -3.02% |
| Oct 9, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -1.43% |
| Oct 8, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.41% |
| Oct 7, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.16% |
| Oct 6, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.49% |
| Oct 3, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.71% |
| Oct 2, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.10% |
| Oct 1, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.19% |
| Sep 30, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -1.04% |
| Sep 29, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -1.88% |
| Sep 26, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.92% |